Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3800 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 132,361 |
May 02, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 110,103 |
May 01, 2024 | 0.3750 | 0.4050 | 0.3550 | 0.3850 | 0.3850 | 403,614 |
Apr 30, 2024 | 0.4300 | 0.4300 | 0.3750 | 0.3750 | 0.3750 | 438,296 |
Apr 29, 2024 | 0.3800 | 0.4450 | 0.3800 | 0.4100 | 0.4100 | 661,732 |
Apr 26, 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3750 | 0.3750 | 560,273 |
Apr 24, 2024 | 0.3650 | 0.3700 | 0.3450 | 0.3550 | 0.3550 | 88,507 |
Apr 23, 2024 | 0.3400 | 0.3700 | 0.3250 | 0.3600 | 0.3600 | 20,597,785 |
Apr 22, 2024 | 0.3600 | 0.3800 | 0.3250 | 0.3300 | 0.3300 | 228,222 |
Apr 19, 2024 | 0.3450 | 0.3650 | 0.3400 | 0.3550 | 0.3550 | 142,371 |
Apr 18, 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 68,224 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 0.3050 | 0.3400 | 0.3050 | 0.3400 | 0.3400 | 82,936 |
Apr 15, 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 52,717 |
Apr 12, 2024 | 0.2900 | 0.3250 | 0.2700 | 0.3150 | 0.3150 | 344,342 |
Apr 11, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 39,161 |
Apr 10, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 125,838 |
Apr 09, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 47,101 |
Apr 08, 2024 | 0.2550 | 0.2750 | 0.2550 | 0.2700 | 0.2700 | 41,850 |
Apr 05, 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 66,853 |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | 0.2400 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 31,681 |
Mar 28, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 17,227 |
Mar 27, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 28,208 |
Mar 26, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 23,906 |
Mar 25, 2024 | 0.2550 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 20,784 |
Mar 22, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 57,601 |
Mar 21, 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 118,549 |
Mar 20, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 2,431 |
Mar 19, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 75,680 |
Mar 18, 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 18,917 |
Mar 15, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 31,105 |
Mar 14, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 10,139 |
Mar 13, 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 75,538 |
Mar 12, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 3,567 |
Mar 11, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 20,226 |
Mar 08, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 20,354 |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 48,150 |
Mar 05, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 24,468 |
Mar 04, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 48,635 |
Mar 01, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 15,656 |
Feb 29, 2024 | 0.2500 | 0.2750 | 0.2450 | 0.2650 | 0.2650 | 64,268 |
Feb 28, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 37,994 |
Feb 27, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 89,550 |
Feb 26, 2024 | 0.2350 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 28,372 |
Feb 23, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 86,162 |
Feb 22, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 37,764 |
Feb 21, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 87,000 |
Feb 20, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,128 |
Feb 19, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 48,037 |
Feb 16, 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 94,161 |
Feb 15, 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 33,259 |
Feb 14, 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 23,066 |
Feb 13, 2024 | 0.2450 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 108,972 |
Feb 12, 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 23,236 |
Feb 09, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 8,266 |
Feb 08, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 11,104 |
Feb 07, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 46,267 |
Feb 06, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 19,000 |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 118,753 |
Feb 01, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 35,317 |
Jan 31, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 45,575 |
Jan 30, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 17,437 |
Jan 29, 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 29,413 |
Jan 25, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,238 |
Jan 24, 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 28,196 |
Jan 23, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 28,620 |
Jan 22, 2024 | 0.2900 | 0.2900 | 0.2650 | 0.2700 | 0.2700 | 69,475 |
Jan 19, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 24,913 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 27,626 |
Jan 16, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 59,846 |
Jan 15, 2024 | 0.3150 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 82,642 |
Jan 12, 2024 | 0.3200 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 56,787 |
Jan 11, 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 125,020 |
Jan 10, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 91,513 |
Jan 09, 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 114,408 |
Jan 08, 2024 | 0.3550 | 0.3700 | 0.3100 | 0.3100 | 0.3100 | 270,865 |
Jan 05, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 93,047 |
Jan 04, 2024 | 0.3200 | 0.3350 | 0.3050 | 0.3250 | 0.3250 | 328,246 |
Jan 03, 2024 | 0.3400 | 0.3650 | 0.3300 | 0.3300 | 0.3300 | 130,169 |
Jan 02, 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 76,114 |
Dec 29, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 32,853 |
Dec 28, 2023 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 7,832 |
Dec 27, 2023 | 0.2850 | 0.3050 | 0.2850 | 0.2900 | 0.2900 | 40,284 |
Dec 22, 2023 | 0.3000 | 0.3200 | 0.2850 | 0.3000 | 0.3000 | 356,031 |
Dec 21, 2023 | 0.2900 | 0.3200 | 0.2900 | 0.3050 | 0.3050 | 337,290 |
Dec 20, 2023 | 0.2550 | 0.3000 | 0.2550 | 0.2800 | 0.2800 | 331,335 |
Dec 19, 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 128,907 |
Dec 18, 2023 | 0.3000 | 0.3000 | 0.2450 | 0.2450 | 0.2450 | 342,620 |
Dec 15, 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 21,752 |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 19,138 |
Dec 12, 2023 | 0.2700 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 81,466 |
Dec 11, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 65,030 |
Dec 08, 2023 | 0.2800 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 67,854 |
Dec 07, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 63,352 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |